40.39
+0.14(+0.35%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 40.9 | 40.25 | 40.25 | 41.34 | 39.96 | 204,727 |
| September 04, 2025 | 40.27 | 40.78 | 40.78 | 40.81 | 40.08 | 378,939 |
| September 03, 2025 | 39.96 | 40.08 | 40.08 | 40.59 | 39.75 | 192,800 |
| September 02, 2025 | 39.87 | 40.14 | 40.14 | 40.14 | 39.56 | 253,014 |
| August 29, 2025 | 40.38 | 40.27 | 40.27 | 40.61 | 40.21 | 182,200 |
| August 28, 2025 | 40.71 | 40.52 | 40.28 | 40.71 | 40.32 | 180,546 |
| August 27, 2025 | 40.38 | 40.63 | 40.39 | 40.81 | 40.35 | 227,100 |
| August 26, 2025 | 40.06 | 40.6 | 40.36 | 40.67 | 40.04 | 194,345 |
| August 25, 2025 | 40.08 | 40.14 | 39.9 | 40.47 | 40.08 | 275,900 |
| August 22, 2025 | 38.65 | 40.35 | 40.11 | 40.45 | 38.65 | 372,300 |
| August 21, 2025 | 38.16 | 38.38 | 38.15 | 38.66 | 38.14 | 212,223 |
| August 20, 2025 | 38.59 | 38.51 | 38.28 | 38.7 | 38.21 | 195,148 |
| August 19, 2025 | 38.59 | 38.53 | 38.3 | 39.07 | 38.49 | 164,700 |
| August 18, 2025 | 38.49 | 38.56 | 38.33 | 38.6 | 38.04 | 227,100 |
| August 15, 2025 | 39.23 | 38.67 | 38.67 | 39.23 | 38.57 | 596,500 |
| August 14, 2025 | 38.84 | 39.12 | 39.12 | 39.2 | 38.69 | 254,835 |
| August 13, 2025 | 38.6 | 39.29 | 39.29 | 39.34 | 38.49 | 432,449 |
| August 12, 2025 | 37.13 | 38.34 | 38.34 | 38.42 | 37.13 | 226,205 |
| August 11, 2025 | 36.98 | 36.85 | 36.85 | 37.09 | 36.72 | 216,800 |
| August 08, 2025 | 36.79 | 36.95 | 36.95 | 36.97 | 36.55 | 157,748 |
| August 07, 2025 | 37.06 | 36.46 | 36.46 | 37.22 | 36.35 | 146,400 |
| August 06, 2025 | 36.97 | 36.85 | 36.85 | 37.1 | 36.79 | 183,000 |
| August 05, 2025 | 36.91 | 37.01 | 37.01 | 37.85 | 36.28 | 234,100 |
| August 04, 2025 | 36.53 | 36.89 | 36.89 | 36.93 | 36.53 | 159,700 |
| August 01, 2025 | 36.87 | 36.56 | 36.56 | 36.87 | 36.05 | 419,302 |
| July 31, 2025 | 37.09 | 37.25 | 37.25 | 37.48 | 37 | 310,323 |
| July 30, 2025 | 37.92 | 37.46 | 37.46 | 38.2 | 37.3 | 223,800 |
| July 29, 2025 | 38.58 | 37.83 | 37.83 | 38.58 | 37.67 | 261,200 |
| July 28, 2025 | 38.63 | 38.25 | 38.25 | 38.63 | 38.05 | 240,638 |
| July 25, 2025 | 38.65 | 38.67 | 38.67 | 38.82 | 37.9 | 272,200 |
| July 24, 2025 | 38.34 | 38.59 | 38.59 | 39.66 | 38.34 | 466,125 |
| July 23, 2025 | 38.5 | 38.34 | 38.34 | 38.72 | 37.25 | 885,104 |
| July 22, 2025 | 38.43 | 38.72 | 38.72 | 38.84 | 38.19 | 533,200 |
| July 21, 2025 | 38.62 | 38.52 | 38.52 | 39.21 | 38.49 | 256,246 |
| July 18, 2025 | 38.59 | 38.55 | 38.55 | 38.69 | 37.93 | 378,400 |
| July 17, 2025 | 37.92 | 38.3 | 38.3 | 39.04 | 36.82 | 286,622 |
| July 16, 2025 | 37.74 | 38 | 38 | 38.28 | 37.14 | 256,223 |
| July 15, 2025 | 38.56 | 37.59 | 37.59 | 38.8 | 37.56 | 316,400 |
| July 14, 2025 | 38.32 | 38.7 | 38.7 | 38.71 | 37.5 | 253,004 |
| July 11, 2025 | 38.64 | 38.32 | 38.32 | 38.64 | 38.19 | 201,015 |
| July 10, 2025 | 38.4 | 38.7 | 38.7 | 38.97 | 38.26 | 223,445 |
| July 09, 2025 | 38.48 | 38.51 | 38.51 | 38.61 | 38.24 | 269,500 |
| July 08, 2025 | 38.26 | 38.3 | 38.3 | 38.71 | 38.12 | 268,338 |
| July 07, 2025 | 38.31 | 38.24 | 38.24 | 38.9 | 38.04 | 237,918 |
| July 03, 2025 | 38.29 | 38.59 | 38.59 | 38.87 | 37.41 | 203,724 |
| July 02, 2025 | 37.64 | 38.16 | 38.16 | 38.22 | 35.96 | 329,448 |
| July 01, 2025 | 36.2 | 37.5 | 37.5 | 37.71 | 36.2 | 383,747 |
| June 30, 2025 | 36.84 | 36.46 | 36.46 | 37.07 | 36.19 | 398,800 |
| June 27, 2025 | 36.53 | 36.78 | 36.78 | 36.8 | 36.27 | 981,500 |
| June 26, 2025 | 35.47 | 36.43 | 36.43 | 36.48 | 35.44 | 307,227 |
| June 25, 2025 | 35.45 | 35.33 | 35.33 | 35.46 | 35.16 | 292,947 |
| June 24, 2025 | 35.12 | 35.43 | 35.43 | 35.87 | 35.12 | 456,546 |
| June 23, 2025 | 34.03 | 34.89 | 34.89 | 34.92 | 33.84 | 391,700 |
| June 20, 2025 | 33.95 | 34.08 | 34.08 | 34.19 | 33.91 | 534,925 |
| June 18, 2025 | 33.55 | 33.88 | 33.88 | 34.11 | 33.39 | 223,926 |
| June 17, 2025 | 33.69 | 33.64 | 33.64 | 33.98 | 33.55 | 244,600 |
| June 16, 2025 | 34.52 | 33.89 | 33.89 | 34.84 | 33.81 | 303,400 |
| June 13, 2025 | 34.1 | 33.96 | 33.96 | 34.32 | 33.8 | 280,600 |
| June 12, 2025 | 34.64 | 34.6 | 34.6 | 34.68 | 34.3 | 207,500 |
| June 11, 2025 | 35.44 | 34.88 | 34.88 | 35.62 | 34.74 | 202,236 |
